Micro-Cap Ishares ETF (NY: IWC )

121.19 +0.93 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 146.24 147.11 144.33 144.72 114,564 -0.88(-0.60%)
May 27, 2021 144.32 145.67 143.66 145.60 42,035 +2.54(+1.78%)
May 26, 2021 139.76 143.35 139.76 143.06 76,117 +3.86(+2.77%)
May 25, 2021 141.53 142.53 139.16 139.20 35,615 -1.60(-1.13%)
May 24, 2021 140.93 141.29 140.08 140.79 26,224 +0.70(+0.50%)
May 21, 2021 140.53 141.04 139.71 140.10 51,328 +0.90(+0.65%)
May 20, 2021 138.77 139.38 136.93 139.20 30,745 +1.24(+0.90%)
May 19, 2021 136.47 138.12 134.97 137.96 72,295 -1.20(-0.86%)
May 18, 2021 139.08 141.09 138.90 139.16 60,650 +0.32(+0.23%)
May 17, 2021 137.20 139.04 136.56 138.84 55,611 +1.02(+0.74%)
May 14, 2021 135.44 138.04 134.57 137.82 57,972 +3.80(+2.84%)
May 13, 2021 133.29 136.01 131.25 134.02 228,456 +1.52(+1.15%)
May 12, 2021 135.59 136.50 132.11 132.50 92,879 -4.20(-3.07%)
May 11, 2021 132.98 137.34 132.25 136.70 72,687 +0.01(+0.01%)
May 10, 2021 141.13 141.25 136.52 136.69 116,187 -4.57(-3.23%)
May 07, 2021 139.23 141.52 139.23 141.26 51,032 +2.41(+1.73%)
May 06, 2021 139.90 139.90 136.56 138.85 100,958 -0.96(-0.69%)
May 05, 2021 141.02 141.19 139.07 139.81 94,473 -0.40(-0.28%)
May 04, 2021 141.66 141.66 138.71 140.21 312,550 -2.67(-1.87%)
May 03, 2021 143.74 143.74 142.06 142.88 179,556 +0.74(+0.52%)
Apr 30, 2021 142.20 143.81 141.79 142.14 74,623 -1.59(-1.10%)
Apr 29, 2021 146.05 146.05 142.42 143.73 187,831 -0.80(-0.56%)
Apr 28, 2021 143.91 145.13 143.33 144.53 32,861 +0.45(+0.32%)
Apr 27, 2021 144.53 145.13 143.42 144.07 79,256 +0.30(+0.21%)
Apr 26, 2021 142.09 144.26 142.09 143.78 102,478 +2.18(+1.54%)
Apr 23, 2021 139.44 142.07 139.42 141.60 83,718 +2.81(+2.02%)
Apr 22, 2021 139.34 141.41 138.16 138.79 76,083 -0.12(-0.08%)
Apr 21, 2021 134.78 138.98 134.22 138.91 96,339 +4.07(+3.02%)
Apr 20, 2021 137.75 138.35 133.40 134.84 165,384 -3.63(-2.62%)
Apr 19, 2021 140.10 140.74 137.42 138.46 81,381 -2.49(-1.76%)
Apr 16, 2021 141.72 141.72 139.33 140.95 79,480 -0.30(-0.21%)
Apr 15, 2021 143.19 143.19 139.98 141.25 165,527 -0.46(-0.33%)
Apr 14, 2021 140.78 143.35 140.78 141.71 105,806 +1.09(+0.78%)
Apr 13, 2021 141.14 141.69 138.92 140.62 115,834 -0.24(-0.17%)
Apr 12, 2021 142.31 142.52 140.03 140.86 101,846 -1.76(-1.23%)
Apr 09, 2021 142.59 143.12 141.77 142.62 43,409 -0.18(-0.13%)
Apr 08, 2021 141.96 143.07 140.93 142.81 66,106 +1.58(+1.12%)
Apr 07, 2021 144.57 144.57 140.86 141.23 178,113 -3.29(-2.28%)
Apr 06, 2021 145.16 145.80 144.23 144.52 83,289 -0.32(-0.22%)
Apr 05, 2021 146.32 146.32 143.75 144.84 140,683 +0.66(+0.46%)
Apr 01, 2021 143.45 144.45 142.97 144.18 153,587 +2.00(+1.41%)
Mar 31, 2021 140.07 143.07 140.07 142.18 77,529 +2.97(+2.13%)
Mar 30, 2021 136.28 139.67 135.69 139.21 102,435 +2.84(+2.09%)
Mar 29, 2021 139.77 141.07 136.36 136.36 149,021 -4.43(-3.15%)
Mar 26, 2021 141.56 142.29 137.71 140.79 94,674 +1.27(+0.91%)
Mar 25, 2021 133.44 140.15 133.08 139.53 186,398 +3.85(+2.84%)
Mar 24, 2021 142.25 143.21 135.44 135.68 226,659 -5.45(-3.86%)
Mar 23, 2021 147.09 147.09 140.50 141.13 160,074 -6.65(-4.50%)
Mar 22, 2021 150.32 150.78 147.39 147.78 160,223 -1.71(-1.14%)
Mar 19, 2021 147.58 150.31 145.63 149.49 99,232 +2.01(+1.36%)
Mar 18, 2021 150.29 152.63 146.77 147.48 121,686 -4.41(-2.90%)
Mar 17, 2021 149.50 152.24 147.94 151.88 49,160 +1.70(+1.13%)
Mar 16, 2021 152.97 152.97 148.70 150.18 111,138 -2.92(-1.91%)
Mar 15, 2021 153.92 154.20 151.82 153.10 273,152 -0.09(-0.06%)
Mar 12, 2021 152.01 153.32 150.59 153.19 104,716 +1.03(+0.68%)
Mar 11, 2021 150.27 152.24 149.36 152.15 260,488 +3.45(+2.32%)
Mar 10, 2021 148.40 150.58 146.32 148.70 274,601 +3.08(+2.12%)
Mar 09, 2021 142.88 146.62 142.56 145.62 185,567 +5.47(+3.90%)
Mar 08, 2021 139.91 142.29 138.21 140.15 234,530 +1.87(+1.35%)
Mar 05, 2021 137.72 138.45 130.07 138.28 176,320 +2.18(+1.60%)
Mar 04, 2021 140.82 142.16 132.93 136.10 193,832 -5.43(-3.84%)
Mar 03, 2021 143.47 144.95 140.88 141.53 135,242 -1.82(-1.27%)
Mar 02, 2021 145.93 146.17 143.22 143.35 234,255 -2.04(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.